The Kraft Heinz Company - Common Stock (KHC)

30.27Last Price

0.00 (0.00%)Change

Kraft Heinz Company is a leading global food and beverage company known for its diverse portfolio of iconic brands and products

The company specializes in the production and marketing of a wide range of consumer staples, including condiments, sauces, cheese, meals, snacks, and various packaged foods. With a strong emphasis on innovation and sustainability, Kraft Heinz strives to meet evolving consumer tastes and preferences while delivering high-quality, convenient food options. Through its extensive distribution network, the company reaches millions of customers worldwide, making it a significant player in the competitive food industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	29.90	30.32	29.65	30.27	9,713,193	30.27
1/29/2025	29.66	29.84	29.57	29.66	5,699,755	29.66
1/28/2025	30.03	30.26	29.40	29.59	8,271,866	29.59
1/27/2025	29.70	30.64	29.70	30.20	10,530,689	30.20
1/24/2025	29.17	29.42	29.02	29.31	9,830,099	29.31
1/23/2025	29.08	29.21	28.96	29.07	5,971,671	29.07
1/22/2025	29.33	29.45	29.02	29.07	8,635,046	29.07
1/21/2025	29.37	29.82	29.34	29.48	8,591,443	29.48
1/17/2025	29.16	29.46	29.05	29.27	8,075,686	29.27
1/16/2025	28.53	29.03	28.37	28.97	7,489,758	28.97
1/15/2025	28.82	29.00	28.42	28.73	9,315,609	28.73
1/14/2025	28.79	28.89	28.53	28.71	10,438,644	28.71
1/13/2025	28.65	29.02	28.48	28.78	14,993,362	28.78
1/10/2025	29.43	29.43	28.50	28.51	14,245,366	28.51
1/08/2025	29.81	29.83	29.23	29.66	7,934,620	29.66
1/07/2025	29.97	30.33	29.71	29.77	8,223,998	29.77
1/06/2025	30.61	30.89	30.04	30.05	10,830,692	30.05
1/03/2025	30.87	30.89	30.51	30.61	7,848,871	30.61
1/02/2025	30.95	31.03	30.61	30.77	6,261,039	30.77
12/31/2024	30.36	0.00	30.71	30.71	0	30.71
12/30/2024	30.62	30.64	30.15	30.36	7,006,221	30.36
12/27/2024	30.44	30.83	30.37	30.68	6,861,736	30.68
12/26/2024	30.52	30.73	30.44	30.55	6,380,036	30.55
12/24/2024	30.38	30.68	30.25	30.64	4,136,545	30.64
12/23/2024	30.41	30.56	30.25	30.46	7,711,638	30.46
12/20/2024	30.03	30.67	30.01	30.52	20,432,026	30.52
12/19/2024	30.19	30.47	30.05	30.25	7,123,946	30.25
12/18/2024	30.75	30.80	30.09	30.30	19,033,838	30.30
12/17/2024	30.81	31.45	30.77	31.25	11,666,772	31.25
12/16/2024	31.58	31.64	30.93	30.97	12,965,062	30.97
12/13/2024	31.52	31.98	31.34	31.69	7,352,976	31.69
12/12/2024	31.45	31.72	31.14	31.55	9,050,597	31.55
12/11/2024	31.58	31.81	31.26	31.29	9,497,134	31.29
12/10/2024	31.58	31.91	31.31	31.59	12,111,437	31.59
12/09/2024	30.86	32.31	30.75	31.72	13,822,566	31.72
12/06/2024	30.95	31.04	30.68	30.81	11,872,974	30.81
12/05/2024	30.92	31.04	30.63	30.91	10,183,359	30.91
12/04/2024	31.25	31.32	30.93	31.00	9,811,463	31.00
12/03/2024	31.56	31.73	31.30	31.45	13,273,123	31.45
12/02/2024	31.74	31.87	31.41	31.61	13,153,814	31.61
11/29/2024	31.70	32.13	31.59	31.97	5,883,768	31.97
11/27/2024	32.14	32.35	31.89	31.93	6,703,987	31.53
11/26/2024	31.96	32.10	31.82	31.97	8,526,639	31.57
11/25/2024	32.00	32.48	31.91	32.02	17,338,259	31.62
11/22/2024	31.16	31.84	31.05	31.81	12,404,567	31.41
11/21/2024	30.80	31.15	30.70	31.09	14,032,453	30.70
11/20/2024	30.58	31.01	30.57	30.88	11,967,223	30.49
11/19/2024	30.72	30.92	30.46	30.58	14,607,015	30.20
11/18/2024	31.22	31.40	30.93	31.07	10,885,545	30.68
11/15/2024	31.83	31.83	30.40	31.14	17,403,546	30.75
11/14/2024	32.15	32.38	31.75	31.79	11,061,414	31.39
11/13/2024	31.93	32.15	31.79	32.13	7,704,752	31.73
11/12/2024	32.53	32.56	31.94	32.00	10,449,600	31.60
11/11/2024	32.95	33.13	32.51	32.53	8,027,266	32.12
11/08/2024	32.81	33.09	32.57	33.00	7,905,531	32.59
11/07/2024	33.37	33.49	32.79	32.82	8,669,525	32.41
11/06/2024	33.72	34.08	33.37	33.42	11,606,649	33.00
11/05/2024	33.40	33.60	33.02	33.51	7,835,360	33.09
11/04/2024	33.50	33.70	33.26	33.38	7,130,714	32.96
11/01/2024	33.51	33.62	33.32	33.49	5,676,577	33.07
10/31/2024	33.50	34.02	33.45	33.46	10,352,022	33.04